| 2026 |
| 06/03 | 1,698 | 1,709 | 1,688 | 1,709 | +0.71% | 24,100 | 225億7380万 | -3.56% |
| 06/02 | 1,715 | 1,718 | 1,697 | 1,697 | -1.11% | 30,900 | 224億1529万 | -4.45% |
| 06/01 | 1,730 | 1,731 | 1,712 | 1,716 | -0.75% | 24,700 | 226億6626万 | -3.6% |
| 05/29 | 1,750 | 1,750 | 1,729 | 1,729 | -0.29% | 12,400 | 228億3798万 | -3.08% |
| 05/28 | 1,727 | 1,739 | 1,716 | 1,734 | +0.41% | 21,200 | 229億402万 | -3.07% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,772株（0.8%）+0.08% |
| 05/27 | 1,725 | 1,731 | 1,715 | 1,727 | +0.12% | 19,400 | 228億1156万 | -3.68% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 78,775株（0.59%）-0.01% |
| 05/26 | 1,737 | 1,738 | 1,721 | 1,725 | -0.69% | 15,600 | 227億8514万 | -4.06% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 79,975株（0.6%）+0.08% |
| 05/25 | 1,770 | 1,770 | 1,726 | 1,737 | -1.14% | 27,600 | 229億4365万 | -3.66% |
| 05/22 | 1,752 | 1,757 | 1,744 | 1,757 | +0.29% | 18,000 | 232億782万 | -2.71% |
| 05/21 | 1,778 | 1,778 | 1,752 | 1,752 | -0.62% | 16,500 | 231億4178万 | -3.26% |
| 05/20 | 1,776 | 1,779 | 1,751 | 1,763 | -0.73% | 21,800 | 232億8707万 | -2.87% |
| 05/19 | 1,759 | 1,784 | 1,758 | 1,776 | +1.02% | 18,300 | 234億5879万 | -2.36% |
| 05/18 | 1,810 | 1,810 | 1,757 | 1,758 | -2.82% | 47,300 | 232億2103万 | -3.62% |
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,672株（0.72%）+0.11% |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,824 | 1,840 | 1,806 | 1,809 | +0.28% | 28,600 | 238億9468万 | -1.04% |
| 05/14 | 1,815 | 1,822 | 1,804 | 1,804 | -1.42% | 7,700 | 238億2863万 | -1.47% |
| 05/13 | 1,805 | 1,834 | 1,805 | 1,830 | +0.77% | 13,400 | 241億7206万 | -0.16% |
| 05/12 | 1,803 | 1,819 | 1,803 | 1,816 | +0.89% | 9,900 | 239億8714万 | -1.04% |
| 05/11 | 1,796 | 1,810 | 1,791 | 1,800 | -0.17% | 18,300 | 237億7580万 | -2.01% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 68,975株（0.52%）-0.08% |
| 05/08 | 1,810 | 1,820 | 1,797 | 1,803 | -0.83% | 17,400 | 238億1543万 | -1.96% |
| 05/07 | 1,811 | 1,825 | 1,806 | 1,818 | +0.39% | 13,300 | 240億1356万 | -1.3% |
| 05/07 | （空売り報告）UBS AG 104,500株（0.79%）-0.08% |
| 05/01 | 1,805 | 1,813 | 1,795 | 1,811 | +0.28% | 23,400 | 239億2110万 | -1.95% |
| 04/30 | 1,805 | 1,815 | 1,800 | 1,806 | +0.06% | 15,400 | 238億5505万 | -2.48% |
| 04/28 | 1,800 | 1,815 | 1,800 | 1,805 | +0.22% | 23,100 | 238億4184万 | -2.8% |
| 04/27 | 1,821 | 1,821 | 1,800 | 1,801 | -1.15% | 22,800 | 237億8901万 | -3.22% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 80,300株（0.6%）+0.1% |
| 04/24 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 04/24 | （IR情報）15:00 執行役員及び重要使用人の異動に関するお知らせ |
| 04/24 | （IR情報）15:00 2027年3月期配当予想(増配)に関するお知らせ |
| 04/24 | 1,801 | 1,860 | 1,796 | 1,822 | +1.28% | 38,500 | 240億6639万 | -2.31% |
| 04/23 | 1,806 | 1,807 | 1,797 | 1,799 | -0.44% | 24,100 | 237億6259万 | -3.75% |
| 04/22 | 1,820 | 1,825 | 1,807 | 1,807 | -0.88% | 20,300 | 238億6826万 | -3.58% |
| 04/21 | 1,840 | 1,840 | 1,823 | 1,823 | -0.38% | 11,500 | 240億7960万 | -2.88% |
| 04/21 | （空売り報告）Barclays Capital Securities Ltd 66,600株（0.5%）新規 |
| 04/20 | 1,846 | 1,850 | 1,830 | 1,830 | -0.87% | 16,800 | 241億7206万 | -2.61% |
| 04/17 | 1,844 | 1,849 | 1,841 | 1,846 | +0.11% | 9,400 | 243億8340万 | -1.86% |
| 04/16 | 1,857 | 1,859 | 1,841 | 1,844 | -0.32% | 9,900 | 243億5699万 | -2.02% |
| 04/15 | 1,841 | 1,850 | 1,841 | 1,850 | +1.09% | 18,900 | 244億3624万 | -1.8% |
| 04/14 | 1,855 | 1,859 | 1,830 | 1,830 | -1.67% | 21,800 | 241億7206万 | -2.97% |
| 04/13 | 1,851 | 1,870 | 1,851 | 1,861 | +0.27% | 13,300 | 245億8153万 | -1.43% |
| 04/10 | 1,875 | 1,883 | 1,856 | 1,856 | -1.01% | 15,600 | 245億1549万 | -1.69% |
| 04/09 | 1,891 | 1,904 | 1,869 | 1,875 | -0.74% | 18,800 | 247億6646万 | -0.74% |
| 04/08 | 1,888 | 1,889 | 1,877 | 1,889 | +0.85% | 25,100 | 249億5138万 | +0.11% |
| 04/07 | 1,871 | 1,881 | 1,864 | 1,873 | 0% | 12,500 | 247億4004万 | -0.69% |
| 04/06 | 1,869 | 1,878 | 1,864 | 1,873 | +0.81% | 14,200 | 247億4004万 | -0.74% |
| 04/03 | 1,881 | 1,881 | 1,850 | 1,858 | -0.85% | 25,000 | 245億4191万 | -1.59% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,272株（0.61%）+0.07% |
| 04/02 | （IR情報）15:00 投資有価証券の売却に関するお知らせ |
| 04/02 | 1,877 | 1,883 | 1,858 | 1,874 | +0.7% | 40,700 | 247億5325万 | -0.85% |
| 04/01 | 1,879 | 1,879 | 1,856 | 1,861 | +0.05% | 25,700 | 245億8153万 | -1.64% |
| 03/31 | 1,875 | 1,875 | 1,856 | 1,860 | -0.96% | 16,200 | 245億6833万 | -1.8% |
| 03/31 | （空売り報告）大和証券 66,900株（0.49%）-0.01%義務消失 |
| 03/30 | 1,840 | 1,878 | 1,840 | 1,878 | -3.35% | 50,700 | 252億103万 | -0.95% |
| 03/27 | 1,939 | 1,943 | 1,931 | 1,943 | +0.47% | 79,900 | 260億7327万 | +2.32% |
| 03/27 | （空売り報告）大和証券 67,800株（0.5%）新規 |
| 03/26 | 1,934 | 1,938 | 1,926 | 1,934 | 0% | 43,000 | 259億5250万 | +1.95% |
| 03/25 | 1,930 | 1,935 | 1,927 | 1,934 | +0.94% | 30,900 | 259億5250万 | +2% |
| 03/24 | 1,928 | 1,929 | 1,906 | 1,916 | +1.48% | 23,600 | 257億1095万 | +1.05% |
| 03/23 | 1,928 | 1,928 | 1,888 | 1,888 | -2.07% | 48,100 | 253億3522万 | -0.42% |
| 03/19 | 1,892 | 1,928 | 1,892 | 1,928 | +1% | 63,200 | 258億7198万 | +1.58% |
| 03/18 | 1,900 | 1,909 | 1,897 | 1,909 | +0.69% | 24,400 | 256億1702万 | +0.58% |
| 03/17 | 1,888 | 1,897 | 1,887 | 1,896 | +0.96% | 21,100 | 254億4257万 | -0.16% |
| 03/16 | 1,871 | 1,880 | 1,871 | 1,878 | +0.11% | 26,400 | 252億103万 | -1.16% |
| 03/13 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 03/13 | 1,868 | 1,883 | 1,865 | 1,876 | -0.11% | 32,500 | 251億7419万 | -1.37% |
| 03/12 | 1,891 | 1,891 | 1,871 | 1,878 | -0.74% | 30,400 | 252億103万 | -1.31% |
| 03/11 | 1,889 | 1,901 | 1,887 | 1,892 | +0.26% | 21,700 | 253億8889万 | -0.58% |
| 03/10 | 1,893 | 1,893 | 1,875 | 1,887 | +0.86% | 24,200 | 253億2180万 | -0.84% |
| 03/09 | 1,860 | 1,881 | 1,845 | 1,871 | -0.21% | 48,800 | 251億709万 | -1.63% |
| 03/06 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年11月4日～2026年3月5日) |
| 03/06 | 1,873 | 1,879 | 1,855 | 1,875 | +0.11% | 32,000 | 251億6077万 | -1.42% |
| 03/05 | 1,865 | 1,881 | 1,862 | 1,873 | +1.9% | 34,900 | 251億3393万 | -1.52% |
| 03/04 | 1,847 | 1,848 | 1,810 | 1,838 | -1.18% | 69,700 | 246億6426万 | -3.42% |
| 03/03 | 1,890 | 1,890 | 1,860 | 1,860 | -1.9% | 67,600 | 249億5948万 | -2.41% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,061株（0.54%）再IN |
| 03/02 | 1,900 | 1,908 | 1,889 | 1,896 | -0.68% | 43,800 | 254億4257万 | -0.68% |
| 02/27 | 1,900 | 1,913 | 1,900 | 1,909 | +0.47% | 28,200 | 256億1702万 | -0.1% |
| 02/26 | 1,908 | 1,920 | 1,900 | 1,900 | -0.84% | 42,600 | 254億9625万 | -0.58% |
| 02/25 | 1,925 | 1,925 | 1,915 | 1,916 | -0.31% | 26,000 | 257億1095万 | +0.16% |
| 02/24 | （IR情報）15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 02/24 | 1,915 | 1,931 | 1,908 | 1,922 | +0.84% | 31,800 | 257億9147万 | +0.42% |
| 02/20 | 1,932 | 1,932 | 1,906 | 1,906 | -1.65% | 30,500 | 255億7676万 | -0.47% |
| 02/19 | 1,920 | 1,939 | 1,900 | 1,938 | +1.36% | 34,500 | 260億617万 | +1.15% |
| 02/19 | （空売り報告）UBS AG 116,900株（0.87%）-0.03% |
| 02/18 | 1,910 | 1,923 | 1,910 | 1,912 | +0.21% | 22,000 | 256億5728万 | -0.16% |
| 02/17 | 1,925 | 1,928 | 1,908 | 1,908 | -0.88% | 26,100 | 256億360万 | -0.37% |
| 02/16 | 1,930 | 1,939 | 1,922 | 1,925 | 0% | 27,500 | 258億3172万 | +0.52% |
| 02/13 | （IR情報）18:40 (訂正)代表取締役の異動及び役員人事並びに重要使用人の異動に関するお知らせ |
| 02/13 | （IR情報）15:00 代表取締役の異動及び役員人事並びに重要使用人の異動に関するお知らせ |
| 02/13 | 1,948 | 1,950 | 1,923 | 1,925 | -0.88% | 31,400 | 258億3172万 | +0.52% |
| 02/12 | 1,931 | 1,945 | 1,924 | 1,942 | +0.88% | 39,000 | 260億5985万 | +1.46% |
| 02/10 | 1,932 | 1,936 | 1,923 | 1,925 | -0.16% | 32,000 | 258億3172万 | +0.68% |
| 02/09 | 1,935 | 1,935 | 1,913 | 1,928 | +0.1% | 52,900 | 258億7198万 | +0.94% |
| 02/06 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 02/06 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年11月4日～2026年3月5日) |
| 02/06 | 1,913 | 1,926 | 1,907 | 1,926 | +0.68% | 22,300 | 258億4514万 | +1% |
| 02/06 | （空売り報告）UBS AG 120,900株（0.9%）+0.01% |
| 02/05 | 1,905 | 1,924 | 1,903 | 1,913 | +0.58% | 38,800 | 256億7070万 | +0.47% |
| 02/05 | （空売り報告）UBS AG 120,700株（0.89%）-0.01% |
| 02/04 | 1,890 | 1,902 | 1,886 | 1,902 | +0.58% | 51,400 | 255億2309万 | -0.05% |
| 02/04 | （空売り報告）UBS AG 122,000株（0.9%）+0.1% |
| 02/03 | 1,903 | 1,903 | 1,891 | 1,891 | +0.37% | 41,300 | 253億7548万 | -0.53% |
| 02/02 | 1,896 | 1,908 | 1,882 | 1,884 | +0.48% | 39,800 | 252億8154万 | -0.79% |
| 01/30 | 1,866 | 1,882 | 1,865 | 1,875 | +0.32% | 40,000 | 251億6077万 | -1.21% |
| 01/29 | 1,874 | 1,877 | 1,862 | 1,869 | -0.43% | 45,100 | 250億8026万 | -1.48% |
| 01/28 | 1,898 | 1,898 | 1,871 | 1,877 | -1.11% | 50,700 | 251億8761万 | -1% |
| 01/27 | 1,908 | 1,916 | 1,890 | 1,898 | -0.32% | 82,900 | 254億6941万 | +0.16% |
| 01/27 | （空売り報告）UBS AG 107,900株（0.8%）+0.06% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,561株（0.49%）-0.06%義務消失 |
| 01/26 | 1,940 | 1,949 | 1,904 | 1,904 | -2.06% | 168,200 | 255億4992万 | +0.69% |
| 01/23 | （IR情報）15:00 株主優待制度の拡充に関するお知らせ |
| 01/23 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/23 | 1,950 | 2,023 | 1,909 | 1,944 | +0.47% | 429,500 | 260億8669万 | +2.97% |
| 01/23 | （空売り報告）UBS AG 100,600株（0.74%）+0.15% |
| 01/22 | 1,930 | 1,940 | 1,916 | 1,935 | +0.73% | 33,600 | 259億6591万 | +2.71% |
| 01/21 | 1,930 | 1,930 | 1,911 | 1,921 | -0.67% | 27,400 | 257億7805万 | +2.24% |
| 01/21 | （空売り報告）UBS AG 80,300株（0.59%）-0.01% |
| 01/20 | 1,955 | 1,956 | 1,933 | 1,934 | -0.57% | 44,900 | 259億5250万 | +3.2% |
| 01/20 | （空売り報告）UBS AG 80,800株（0.6%）+0.1% |
| 01/19 | 1,960 | 1,960 | 1,940 | 1,945 | +0.05% | 47,700 | 261億11万 | +4.01% |
| 01/16 | 1,938 | 1,946 | 1,927 | 1,944 | +0.31% | 37,800 | 260億8669万 | +4.18% |
| 01/15 | 1,921 | 1,943 | 1,921 | 1,938 | +1.41% | 32,200 | 260億617万 | +4.08% |
| 01/14 | 1,915 | 1,922 | 1,906 | 1,911 | +0.21% | 34,800 | 256億4386万 | +2.74% |
| 01/13 | 1,918 | 1,920 | 1,891 | 1,907 | -0.37% | 49,700 | 255億9018万 | +2.58% |
| 01/13 | （空売り報告）UBS AG 67,200株（0.5%）新規 |
| 01/09 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年11月4日～2026年3月5日) |
| 01/09 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 01/09 | 1,926 | 1,938 | 1,910 | 1,914 | -0.31% | 30,600 | 256億8411万 | +3.01% |
| 01/08 | 1,922 | 1,930 | 1,913 | 1,920 | +0.58% | 22,600 | 257億6463万 | +3.34% |
| 01/07 | 1,894 | 1,919 | 1,881 | 1,909 | +0.79% | 26,500 | 256億1702万 | +2.74% |
| 01/06 | 1,879 | 1,899 | 1,876 | 1,894 | +1.5% | 42,000 | 254億1573万 | +1.88% |
| 01/05 | 1,860 | 1,873 | 1,860 | 1,866 | +0.43% | 29,400 | 250億4000万 | +0.27% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
